| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 63.6 | 63.82 | 61.1 | 61.2 | 61.2 | -2.62 (-4.11%) | 848,380 |
| 27 Feb 2024 | CNY | 64.48 | 64.48 | 62.48 | 63.82 | 63.82 | +0.58 (+0.92%) | 817,780 |
| 26 Feb 2024 | CNY | 62.62 | 64.51 | 62.26 | 63.24 | 63.24 | +0.62 (+0.99%) | 1,789,920 |
| 23 Feb 2024 | CNY | 60.67 | 63.18 | 59.63 | 62.62 | 62.62 | +2.21 (+3.66%) | 2,083,470 |
| 22 Feb 2024 | CNY | 59.67 | 61.95 | 59.67 | 60.41 | 60.41 | -0.47 (-0.77%) | 1,446,850 |
| 21 Feb 2024 | CNY | 59.1 | 63.66 | 56.22 | 60.88 | 60.88 | +1.37 (+2.30%) | 3,160,210 |
| 20 Feb 2024 | CNY | 58.2 | 59.58 | 55.56 | 59.51 | 59.51 | -0.49 (-0.82%) | 2,887,360 |
| 19 Feb 2024 | CNY | 64.4 | 64.4 | 57.85 | 60 | 60 | -2.6 (-4.15%) | 1,796,150 |
| 8 Feb 2024 | CNY | 61.89 | 66.87 | 61.89 | 62.6 | 62.6 | +1.19 (+1.94%) | 1,900,620 |
| 7 Feb 2024 | CNY | 55.99 | 61.43 | 55.97 | 61.41 | 61.41 | +5.56 (+9.96%) | 2,060,230 |
| 6 Feb 2024 | CNY | 50.72 | 56.07 | 49.65 | 55.85 | 55.85 | +4.88 (+9.57%) | 1,636,760 |
| 5 Feb 2024 | CNY | 51.74 | 52.86 | 49.9 | 50.97 | 50.97 | -1.03 (-1.98%) | 1,393,280 |
| 2 Feb 2024 | CNY | 54.32 | 54.39 | 49.88 | 52 | 52 | -1.93 (-3.58%) | 1,357,550 |
| 1 Feb 2024 | CNY | 53.3 | 55.68 | 53.2 | 53.93 | 53.93 | +0.43 (+0.80%) | 1,008,720 |
| 31 Jan 2024 | CNY | 54.7 | 55.49 | 53.3 | 53.5 | 53.5 | -1.47 (-2.67%) | 1,039,740 |
| 30 Jan 2024 | CNY | 55.35 | 57.38 | 54.8 | 54.97 | 54.97 | -0.54 (-0.97%) | 1,247,000 |
| 29 Jan 2024 | CNY | 56.4 | 57.65 | 55.45 | 55.51 | 55.51 | -0.43 (-0.77%) | 1,888,560 |
| 26 Jan 2024 | CNY | 58.5 | 58.53 | 55.44 | 55.94 | 55.94 | -2.85 (-4.85%) | 1,884,870 |
| 25 Jan 2024 | CNY | 60.9 | 60.9 | 58.34 | 58.79 | 58.79 | -2.3 (-3.76%) | 1,334,030 |
| 24 Jan 2024 | CNY | 61.3 | 61.45 | 58.62 | 61.09 | 61.09 | -0.21 (-0.34%) | 649,000 |
| 23 Jan 2024 | CNY | 58.96 | 61.8 | 58.1 | 61.3 | 61.3 | +2.24 (+3.79%) | 1,091,980 |
| 22 Jan 2024 | CNY | 62.6 | 62.98 | 58.66 | 59.06 | 59.06 | -3.45 (-5.52%) | 1,193,580 |
| 19 Jan 2024 | CNY | 63.17 | 63.5 | 62.49 | 62.51 | 62.51 | -0.51 (-0.81%) | 448,600 |
| 18 Jan 2024 | CNY | 63.08 | 63.49 | 61.04 | 63.02 | 63.02 | +0.41 (+0.65%) | 828,840 |
| 17 Jan 2024 | CNY | 65.36 | 65.38 | 62.61 | 62.61 | 62.61 | -3.01 (-4.59%) | 931,780 |
| 16 Jan 2024 | CNY | 65.37 | 66.08 | 64.51 | 65.62 | 65.62 | +0.05 (+0.08%) | 704,620 |
| 15 Jan 2024 | CNY | 65.4 | 66.5 | 65.05 | 65.57 | 65.57 | -0.86 (-1.29%) | 834,600 |
| 12 Jan 2024 | CNY | 65.95 | 66.75 | 65 | 66.43 | 66.43 | +0.48 (+0.73%) | 523,560 |
| 11 Jan 2024 | CNY | 63.1 | 66.47 | 62.52 | 65.95 | 65.95 | +2.45 (+3.86%) | 1,015,720 |
| 10 Jan 2024 | CNY | 64.15 | 64.25 | 63 | 63.5 | 63.5 | -0.51 (-0.80%) | 459,430 |
